Monday 05 Dec 2016 01:00

Company Close Last Trade Difference % Diff. Yr. High Yr. Low
3i Group 6.84 6.79 -0.05 -0.66 6.89 3.89
Aberdeen Asset Management 2.66 2.72 0.06 2.33 3.54 2.09
Admiral Group 18.47 18.4 -0.07 -0.38 22.88 15.92
Aggreko 8.46 8.09 -0.37 -4.32 13.05 7.51
Anglo American 12.08 12.09 0.02 0.12 12.71 2.16
Antofagasta 7.06 6.94 -0.12 -1.7 7.89 3.41
Ashtead Group 15.5 15.35 -0.15 -0.97 15.78 7.49
Associated British Foods 25.41 25.76 0.35 1.38 35.88 19.1
AstraZeneca 40.8 40.55 -0.25 -0.61 55.05 36.8
Aviva 4.46 4.43 -0.03 -0.56 5.23 2.9
Babcock International Group 9.51 9.5 -0.01 -0.05 11.12 7.8
BAE Systems 5.98 5.94 -0.04 -0.73 6.32 4.55
Barclays 2.19 2.13 -0.06 -2.79 2.67 1.21
Barratt Developments 4.68 4.75 0.08 1.67 6.39 3.26
BHP Billiton 13.39 13.04 -0.35 -2.61 13.96 5.72
BP 4.7 4.67 -0.03 -0.72 4.98 3.09
British American Tobacco 43.06 43.29 0.23 0.53 51.35 35.36
British Land Co 5.8 5.87 0.08 1.29 8.49 5
BT Group 3.53 3.59 0.05 1.53 5.02 3.42
Bunzl 20.33 20.34 0.01 0.05 25.88 17.22
Burberry Group 14.08 14.07 -0.01 -0.07 15.67 10.39
Capita Group 5.35 5.42 0.07 1.31 12.86 5.13
Carnival 39.25 39.07 -0.18 -0.46 41.77 29.17
Centrica 2.09 2.08 -0.01 -0.53 2.48 1.83
Coca-Cola HBC 16.33 16.32 -0.01 -0.06 18.89 12.5
Compass Group 13.29 13.41 0.12 0.9 15.59 10.79
CRH 26.25 25.78 -0.47 -1.8 30.29 15.81
Diageo 19.67 19.58 -0.09 -0.46 22.87 17.25
Direct Line Insurance Group 3.44 3.47 0.04 1.08 4.19 3.23
Dixons Carphone 3.44 3.46 0.02 0.55 5.07 2.42
easyJet 9.97 9.71 -0.26 -2.61 17.71 8.51
Experian Group 15 15.12 0.12 0.8 16.06 10.64
Fresnillo 11.82 11.98 0.16 1.35 20.57 6.13
G4S 2.42 2.43 0.02 0.62 2.54 1.45
GKN 3.06 3.03 -0.03 -1.01 3.4 2.46
GlaxoSmithKline 14.69 14.67 -0.02 -0.1 17.46 12.77
Glencore 2.84 2.78 -0.06 -1.99 2.92 0.69
Hammerson 5.33 5.35 0.03 0.47 6.28 4
Hargreaves Lansdown 11.76 11.8 0.04 0.34 15.31 10.56
Hikma Pharmaceuticals 16.72 16.66 -0.06 -0.36 27.03 15.75
HSBC 6.3 6.27 -0.03 -0.51 6.46 3.92
Imperial Tobacco 33.45 33.96 0.51 1.51 41.54 33.29
InterContinental Hotels 32.59 32.18 -0.41 -1.26 33.76 21.62
International Consolidated Airlines 4.22 4.16 -0.06 -1.52 6.19 2.82
Intertek 32.57 32.47 -0.1 -0.31 38.06 25.69
Intu Properties 2.63 2.62 -0.01 -0.34 3.27 2.55
ITV 1.7 1.67 -0.03 -1.82 2.79 1.41
Sainsbury 2.29 2.29 0 0.13 2.94 2.12
Johnson Matthey 31.04 30.82 -0.22 -0.71 35.68 22.15
Kingfisher 3.48 3.5 0.02 0.69 3.91 3
Land Securities Group 9.39 9.6 0.21 2.18 12.43 8.1
Legal & General 2.42 2.43 0 0.08 2.73 1.61
Lloyds Banking Group 0.58 0.58 0 -0.07 0.75 0.47
London Stock Exchange 26.84 26.71 -0.13 -0.48 29.6 20.83
Marks & Spencer 3.26 3.27 0.01 0.37 5.15 2.55
Meggitt 4.75 4.69 -0.06 -1.26 4.85 3.42
Mondi 15.82 15.86 0.04 0.25 17.02 11.08
National Grid 9 9.03 0.03 0.28 11.48 8.9
Next 48.77 48.66 -0.11 -0.23 81.75 35.5
Old Mutual 1.86 1.85 -0.01 -0.38 2.26 1.48
Pearson 7.83 7.88 0.05 0.64 9.9 6.45
Persimmon 17.04 16.96 -0.08 -0.47 22.55 11.7
Prudential 15.55 15.61 0.06 0.41 15.86 10.85
Randgold Resources 57.05 58.25 1.2 2.1 98.2 39.48
Reckitt Benckiser 66.28 65.83 -0.45 -0.69 77.86 58.39
Reed Elsevier 13.48 13.37 -0.11 -0.82 15.14 11.19
Rio Tinto 30.28 30.06 -0.23 -0.74 32.17 15.57
Rolls-Royce Holdings 6.82 6.61 -0.21 -3.08 8.76 4.97
Royal Bank of Scotland 2 1.93 -0.06 -3.16 3.16 1.48
Royal Dutch Shell A 20.73 20.48 -0.25 -1.21 21.4 12.56
Royal Dutch Shell B 21.78 21.52 -0.26 -1.19 22.52 12.61
Royal Mail 4.55 4.64 0.09 1.98 5.49 4.13
RSA Insurance 5.33 5.29 -0.04 -0.66 5.71 3.71
Sage Group 6.49 6.4 -0.09 -1.39 7.61 5.43
Schroders 27.85 27.89 0.04 0.14 30.45 19.6
Severn Trent 21.13 21.27 0.14 0.66 25.26 20.24
Shire 45.55 45.9 0.35 0.77 54.69 27.07
Sky 7.74 7.68 -0.06 -0.78 11.34 5.6
Smith & Nephew 11.06 11.17 0.11 1 13.24 10.4
Smiths Group 14.3 14.17 -0.13 -0.91 15.43 8.58
SSE 14.54 14.78 0.24 1.65 16.44 13.17
St James's Place 9.43 9.4 -0.03 -0.32 10.31 5.21
Standard Chartered 6.5 6.45 -0.05 -0.77 7.19 3.73
Standard Life 3.45 3.46 0.01 0.2 4.17 2.48
Taylor Wimpey 1.5 1.51 0.01 0.74 2.12 1.09
Tesco 2.06 2.07 0.01 0.58 2.19 1.37
Travis Perkins 13.36 13.69 0.33 2.5 20.53 10.9
Unilever 30.97 31.11 0.14 0.44 38.08 27.15
United Utilities Group 8.73 8.83 0.1 1.15 10.66 8.54
Vodafone Group 1.91 1.91 0 0.21 2.4 1.89
Weir Group 19.09 18.87 -0.22 -1.15 19.18 7.65
Whitbread 34.16 34.1 -0.06 -0.18 48.26 32.83
Morrison Supermarkets 2.14 2.17 0.02 1.12 2.3 1.39
Wolseley 46.65 46.6 -0.05 -0.11 47.76 32.14
WPP Group 16.6 16.7 0.1 0.6 18.75 12.04

Market Data by Xignite